Great Portland Estates Plc (FRA:G9KB)
Germany · Delayed Price · Currency is EUR 4.000
-0.040 (-0.99%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:G9KB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | -0.99% | - |
| Aug 25, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 2.02% | - |
| Aug 24, 2026 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | - | - |
| Aug 21, 2026 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 2.06% | - |
| Aug 20, 2026 | 3.78 | 3.92 | 3.78 | 3.88 | 3.88 | - | - |
| Aug 19, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -1.52% | - |
| Aug 18, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | -2.96% | - |
| Aug 17, 2026 | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | -1.93% | - |
| Aug 14, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -0.48% | - |
| Aug 13, 2026 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 0.97% | - |
| Aug 12, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 1.48% | - |
| Aug 11, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | -0.49% | - |
| Aug 10, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | - | - |
| Aug 7, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | -0.49% | - |
| Aug 6, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | -0.49% | - |
| Aug 5, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 0.98% | - |
| Aug 4, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 0.99% | - |
| Aug 3, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 0.50% | - |
| Jul 31, 2026 | 3.94 | 4.06 | 3.94 | 4.02 | 4.02 | 0.50% | - |
| Jul 30, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | - |
| Jul 29, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 0.51% | - |
| Jul 28, 2026 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | -0.50% | - |
| Jul 27, 2026 | 3.84 | 4.00 | 3.84 | 3.98 | 3.98 | 2.05% | - |
| Jul 24, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | -1.52% | - |
| Jul 23, 2026 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | -1.00% | - |
| Jul 22, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 1.01% | - |
| Jul 21, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 1.02% | - |
| Jul 20, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | -0.51% | - |
| Jul 17, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | 1.55% | - |
| Jul 16, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | - | - |
| Jul 15, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 0.52% | - |
| Jul 14, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | -1.03% | - |
| Jul 13, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | -1.52% | - |
| Jul 10, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 3.66% | - |
| Jul 9, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 1.06% | - |
| Jul 8, 2026 | 3.74 | 3.84 | 3.74 | 3.78 | 3.78 | -2.07% | - |
| Jul 7, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 1.58% | - |
| Jul 6, 2026 | 3.72 | 3.88 | 3.72 | 3.80 | 3.80 | -0.52% | - |
| Jul 3, 2026 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | -0.52% | - |
| Jul 2, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 1.05% | - |
| Jul 1, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | - | 5,000 |
| Jun 30, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | - | - |
| Jun 29, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 2.15% | - |
| Jun 26, 2026 | 3.62 | 3.76 | 3.62 | 3.72 | 3.72 | -1.59% | - |
| Jun 25, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 2.16% | - |
| Jun 24, 2026 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 3.35% | - |
| Jun 23, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -1.65% | - |
| Jun 22, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | -1.09% | - |
| Jun 19, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 2.22% | - |
| Jun 18, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | -1.64% | - |